CACC: Credit Acceptance Corporation

As of Thursday, July 23rd, 2026

$ 592.57

-13.65 -2.25%

Open: 600.79
High: 618.16
Low: 580.25
Volume: 118,603
Previous Close on Wednesday, July 22nd, 2026

$ 606.22

-12.26 -1.98%

Open: 619.63
High: 624.47
Low: 602.95
Volume: 159,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 600.79 618.16 580.25 592.57 118,603 -13.65 -2.25
2026-07-22 619.63 624.47 602.95 606.22 159,691 -12.26 -1.98
2026-07-21 618.16 621.84 601.99 618.48 96,869 +2.73 +0.44
2026-07-20 640.13 642.32 615.02 615.75 18,839 -24.25 -3.79
2026-07-17 629.46 640.72 629.02 640.00 77,233 +2.45 +0.38
2026-07-16 613.02 642.16 600.00 637.55 121,559 +21.27 +3.45
2026-07-15 624.13 624.13 604.15 616.28 118,079 -1.50 -0.24
2026-07-14 626.13 631.44 617.30 617.78 132,724 -8.35 -1.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 642.32
On 2026-07-20		 580.25
On 2026-07-23		 -44.98 -7.06 642.32
On 2026-07-20		 580.25
On 2026-07-23		 -9.66 614.60
10D 642.32
On 2026-07-20		 580.25
On 2026-07-23		 -34.54 -5.51 642.32
On 2026-07-20		 580.25
On 2026-07-23		 -9.66 619.67
20D 668.86
On 2026-07-06		 580.25
On 2026-07-23		 -9.57 -1.59 668.86
On 2026-07-06		 580.25
On 2026-07-23		 -13.25 629.85
WTD 642.32
On 2026-07-20		 580.25
On 2026-07-23		 -47.43 -7.41 642.32
On 2026-07-20		 580.25
On 2026-07-23		 -9.66 608.25
MTD 668.86
On 2026-07-06		 580.25
On 2026-07-23		 -44.17 -6.94 668.86
On 2026-07-06		 580.25
On 2026-07-23		 -13.25 629.34
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

592.57 -13.65 -2.25 118,603